Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biovie Inc (NQ: BIVI )

0.4918 -0.0009 (-0.18%)
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.200 4.420 4.060 4.310 440,127 +0.21(+5.25%)
Jun 29, 2023 4.530 4.530 3.810 4.095 563,697 -0.42(-9.40%)
Jun 28, 2023 4.500 4.558 4.210 4.520 319,834 -0.05(-1.09%)
Jun 27, 2023 4.750 4.840 4.400 4.570 317,962 -0.22(-4.59%)
Jun 26, 2023 5.580 5.800 4.330 4.790 1,099,683 -1.04(-17.84%)
Jun 23, 2023 5.840 6.290 5.610 5.830 1,002,348 -0.01(-0.17%)
Jun 22, 2023 5.980 6.310 5.640 5.840 307,651 -0.06(-1.02%)
Jun 21, 2023 5.520 6.120 5.445 5.900 435,186 +0.39(+7.08%)
Jun 20, 2023 5.410 5.620 5.315 5.510 144,978 -0.03(-0.54%)
Jun 16, 2023 5.750 5.900 5.450 5.540 220,489 -0.23(-3.99%)
Jun 15, 2023 5.960 6.100 5.680 5.770 139,703 -0.19(-3.19%)
Jun 14, 2023 6.150 6.270 5.840 5.960 117,167 -0.17(-2.77%)
Jun 13, 2023 5.900 6.340 5.900 6.130 244,784 +0.22(+3.72%)
Jun 12, 2023 5.810 6.450 5.790 5.910 345,427 +0.12(+2.07%)
Jun 09, 2023 5.720 5.890 5.460 5.790 227,527 +0.12(+2.12%)
Jun 08, 2023 5.710 5.880 5.630 5.670 68,555 -0.11(-1.90%)
Jun 07, 2023 5.820 6.010 5.670 5.780 90,068 -0.07(-1.20%)
Jun 06, 2023 5.600 5.970 5.558 5.850 104,331 +0.26(+4.65%)
Jun 05, 2023 6.090 6.090 5.540 5.590 168,575 -0.47(-7.76%)
Jun 02, 2023 6.050 6.210 5.820 6.060 83,072 +0.04(+0.66%)
Jun 01, 2023 5.940 6.200 5.755 6.020 133,747 +0.18(+3.08%)
May 31, 2023 5.470 5.965 5.450 5.840 255,382 +0.32(+5.80%)
May 30, 2023 6.260 6.490 5.420 5.520 702,797 -0.75(-11.96%)
May 26, 2023 6.330 6.690 6.200 6.270 146,228 -0.11(-1.72%)
May 25, 2023 6.690 6.740 6.100 6.380 271,653 -0.22(-3.33%)
May 24, 2023 6.810 6.810 6.500 6.600 161,819 -0.24(-3.51%)
May 23, 2023 6.730 7.633 6.697 6.840 439,527 +0.11(+1.63%)
May 22, 2023 7.020 7.143 6.300 6.730 466,416 -0.28(-3.99%)
May 19, 2023 7.120 7.570 6.950 7.010 112,274 -0.06(-0.85%)
May 18, 2023 7.180 7.240 7.019 7.070 92,739 -0.11(-1.53%)
May 17, 2023 7.210 7.273 6.930 7.180 178,723 +0.19(+2.72%)
May 16, 2023 7.450 7.450 6.910 6.990 189,685 -0.47(-6.30%)
May 15, 2023 7.500 7.720 7.430 7.460 112,351 +0.07(+0.95%)
May 12, 2023 7.770 7.970 7.370 7.390 121,674 -0.40(-5.13%)
May 11, 2023 7.950 8.130 7.664 7.790 75,863 -0.26(-3.29%)
May 10, 2023 8.440 8.682 8.030 8.055 94,038 -0.23(-2.83%)
May 09, 2023 8.220 8.500 8.130 8.290 146,529 +0.00(+0.00%)
May 08, 2023 8.010 8.370 7.810 8.290 142,854 +0.13(+1.59%)
May 05, 2023 7.400 8.240 7.400 8.160 224,046 +0.80(+10.87%)
May 04, 2023 7.350 7.550 7.220 7.360 94,826 +0.10(+1.38%)
May 03, 2023 7.390 7.650 7.180 7.260 54,590 -0.10(-1.36%)
May 02, 2023 7.760 7.840 7.300 7.360 86,957 -0.45(-5.76%)
May 01, 2023 7.810 8.108 7.550 7.810 99,445 -0.18(-2.25%)
Apr 28, 2023 7.550 8.100 7.410 7.990 155,739 +0.48(+6.39%)
Apr 27, 2023 7.060 7.710 7.010 7.510 104,887 +0.50(+7.13%)
Apr 26, 2023 7.080 7.369 6.780 7.010 233,260 -0.07(-0.99%)
Apr 25, 2023 7.760 7.760 7.010 7.080 177,399 -0.68(-8.76%)
Apr 24, 2023 7.830 7.900 7.530 7.760 157,302 -0.08(-1.02%)
Apr 21, 2023 7.960 8.210 7.710 7.840 154,167 -0.07(-0.88%)
Apr 20, 2023 8.130 8.230 7.820 7.910 118,805 -0.28(-3.42%)
Apr 19, 2023 8.150 8.500 8.070 8.190 181,490 +0.02(+0.24%)
Apr 18, 2023 7.800 8.410 7.800 8.170 132,260 +0.39(+5.01%)
Apr 17, 2023 7.910 8.630 7.730 7.780 225,826 -0.17(-2.14%)
Apr 14, 2023 7.800 8.154 7.410 7.950 123,169 +0.09(+1.15%)
Apr 13, 2023 7.530 7.960 7.530 7.860 84,055 +0.31(+4.11%)
Apr 12, 2023 7.800 8.160 7.420 7.550 297,038 -0.25(-3.21%)
Apr 11, 2023 7.190 8.015 7.145 7.800 205,598 +0.59(+8.18%)
Apr 10, 2023 7.360 7.557 7.090 7.210 177,139 -0.24(-3.22%)
Apr 06, 2023 6.940 7.670 6.861 7.450 170,360 +0.50(+7.19%)
Apr 05, 2023 7.400 7.605 6.900 6.950 255,461 -0.41(-5.57%)
Apr 04, 2023 7.240 7.650 7.130 7.360 192,624 +0.06(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.